Huiyuan Cowins Technology Group Limited (HKG:1116)
Hong Kong · Delayed Price · Currency is HKD 0.2650
+0.0050 (1.92%)
At close: Oct 24, 2025
HKG:1116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 530,000 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 900,000 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 90,000 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 60,000 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | - |
| Oct 16, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 500,000 |
| Oct 15, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 150,000 |
| Oct 14, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 260,000 |
| Oct 13, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 14.89% | 1,770,000 |
| Oct 10, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -1.26% | 2,000,000 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -10.19% | 1,370,000 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 480,000 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 210,000 |
| Oct 3, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -3.45% | 240,000 |
| Oct 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 250,000 |
| Sep 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 690,000 |
| Sep 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 900,000 |
| Sep 26, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 550,000 |
| Sep 25, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 110,000 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 183,757 |
| Sep 23, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -5.26% | 1,080,000 |
| Sep 22, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 14.00% | 1,670,000 |
| Sep 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.88% | 600,000 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 5.65% | 220,000 |
| Sep 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 40,000 |
| Sep 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 200,000 |
| Sep 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.95% | 220,000 |
| Sep 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.66% | 340,000 |
| Sep 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 140,000 |
| Sep 9, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.31% | 480,000 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.52% | 220,000 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.06% | 370,000 |
| Sep 4, 2025 | 0.27 | 0.28 | 0.24 | 0.24 | 0.24 | -6.54% | 1,470,000 |
| Sep 3, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 15.04% | 2,500,000 |
| Sep 2, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 11.33% | 1,350,000 |
| Sep 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 550,000 |
| Aug 29, 2025 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -9.69% | 2,050,000 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -9.20% | 2,670,000 |
| Aug 27, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 410,000 |
| Aug 26, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -5.56% | 1,460,000 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,490,000 |
| Aug 22, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 1,240,000 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,490,000 |
| Aug 20, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -3.51% | 1,300,000 |
| Aug 19, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 1,690,000 |
| Aug 18, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 250,000 |
| Aug 15, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -5.00% | 1,290,000 |
| Aug 14, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 250,000 |